Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.66 | 49.46 | 47.25 | 49.09 | 7,831,909 | +0.89(+1.85%) |
Jan 30, 2017 | 49.14 | 49.14 | 47.03 | 48.19 | 10,550,113 | -2.00(-3.98%) |
Jan 27, 2017 | 50.83 | 51.11 | 49.60 | 50.19 | 5,560,827 | -0.59(-1.17%) |
Jan 26, 2017 | 51.40 | 51.66 | 50.47 | 50.78 | 6,156,573 | -0.60(-1.17%) |
Jan 25, 2017 | 51.09 | 51.71 | 51.04 | 51.38 | 6,932,367 | +1.52(+3.06%) |
Jan 24, 2017 | 48.28 | 50.31 | 48.11 | 49.86 | 7,801,464 | +2.09(+4.37%) |
Jan 23, 2017 | 47.93 | 48.61 | 46.97 | 47.77 | 6,993,196 | -0.55(-1.14%) |
Jan 20, 2017 | 48.15 | 48.85 | 47.74 | 48.32 | 7,894,013 | +0.70(+1.48%) |
Jan 19, 2017 | 49.18 | 49.50 | 47.05 | 47.62 | 8,746,190 | -1.23(-2.52%) |
Jan 18, 2017 | 48.82 | 48.94 | 47.90 | 48.85 | 6,935,580 | +0.52(+1.09%) |
Jan 17, 2017 | 49.72 | 49.80 | 48.11 | 48.32 | 9,355,562 | -2.12(-4.21%) |
Jan 13, 2017 | 50.45 | 50.45 | 50.45 | 0 | +1.08(+2.18%) | |
Jan 12, 2017 | 50.36 | 50.42 | 47.51 | 49.37 | 11,868,034 | -1.19(-2.36%) |
Jan 11, 2017 | 50.44 | 51.04 | 49.55 | 50.56 | 8,045,335 | +0.23(+0.46%) |
Jan 10, 2017 | 49.15 | 50.61 | 48.86 | 50.33 | 7,168,061 | +1.44(+2.95%) |
Jan 09, 2017 | 49.74 | 49.92 | 48.59 | 48.89 | 7,196,766 | -1.02(-2.05%) |
Jan 06, 2017 | 50.74 | 51.02 | 49.89 | 49.91 | 5,895,671 | -0.48(-0.95%) |
Jan 05, 2017 | 51.89 | 52.23 | 49.70 | 50.39 | 6,383,408 | -1.92(-3.68%) |
Jan 04, 2017 | 50.34 | 52.44 | 50.31 | 52.32 | 8,317,976 | +2.55(+5.12%) |
Jan 03, 2017 | 50.84 | 51.17 | 48.67 | 49.77 | 10,106,925 | +0.66(+1.33%) |
Dec 30, 2016 | 49.11 | 49.11 | 49.11 | 0 | -0.53(-1.08%) | |
Dec 29, 2016 | 49.58 | 50.61 | 48.88 | 49.65 | 5,932,176 | +0.15(+0.29%) |
Dec 28, 2016 | 51.35 | 51.44 | 49.05 | 49.50 | 6,521,487 | -1.62(-3.17%) |
Dec 27, 2016 | 50.64 | 51.79 | 50.60 | 51.12 | 4,188,252 | +0.72(+1.44%) |
Dec 23, 2016 | 50.40 | 50.40 | 50.40 | 0 | +0.74(+1.50%) | |
Dec 22, 2016 | 51.02 | 51.22 | 49.10 | 49.66 | 7,342,615 | -1.31(-2.56%) |
Dec 21, 2016 | 51.85 | 52.19 | 50.93 | 50.96 | 5,052,365 | -0.99(-1.90%) |
Dec 20, 2016 | 51.15 | 52.21 | 50.87 | 51.95 | 6,610,730 | +1.30(+2.56%) |
Dec 19, 2016 | 49.88 | 51.12 | 49.71 | 50.65 | 6,616,952 | +0.99(+1.98%) |
Dec 16, 2016 | 50.20 | 51.48 | 49.41 | 49.66 | 9,202,172 | -0.33(-0.67%) |
Dec 15, 2016 | 49.17 | 51.05 | 48.70 | 50.00 | 10,281,665 | +1.17(+2.39%) |
Dec 14, 2016 | 50.29 | 51.33 | 48.53 | 48.83 | 10,500,006 | -1.91(-3.76%) |
Dec 13, 2016 | 51.53 | 52.10 | 50.10 | 50.74 | 11,367,633 | +0.03(+0.06%) |
Dec 12, 2016 | 52.02 | 52.71 | 50.38 | 50.71 | 10,359,174 | -1.66(-3.17%) |
Dec 09, 2016 | 52.59 | 53.01 | 51.81 | 52.37 | 8,935,835 | +0.23(+0.44%) |
Dec 08, 2016 | 50.17 | 52.33 | 49.68 | 52.15 | 11,471,921 | +2.42(+4.86%) |
Dec 07, 2016 | 48.38 | 50.09 | 47.93 | 49.73 | 8,192,500 | +1.32(+2.72%) |
Dec 06, 2016 | 47.25 | 48.71 | 46.44 | 48.41 | 8,445,872 | +1.53(+3.26%) |
Dec 05, 2016 | 45.66 | 47.06 | 45.60 | 46.88 | 7,974,653 | +2.34(+5.24%) |
Dec 02, 2016 | 44.58 | 45.15 | 44.20 | 44.55 | 5,910,165 | -0.02(-0.04%) |
Dec 01, 2016 | 45.97 | 46.27 | 43.97 | 44.57 | 8,882,761 | -0.74(-1.63%) |
Nov 30, 2016 | 46.70 | 46.85 | 45.20 | 45.30 | 7,536,993 | -0.70(-1.52%) |
Nov 29, 2016 | 46.28 | 46.86 | 45.83 | 46.00 | 6,773,946 | -0.11(-0.23%) |
Nov 28, 2016 | 47.81 | 47.86 | 45.88 | 46.11 | 7,814,063 | -1.83(-3.82%) |
Nov 25, 2016 | 47.62 | 47.98 | 47.39 | 47.94 | 3,588,387 | +0.51(+1.09%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | +0.82(+1.75%) | |
Nov 22, 2016 | 45.88 | 46.71 | 45.45 | 46.61 | 6,172,716 | +1.25(+2.76%) |
Nov 21, 2016 | 45.06 | 45.78 | 44.35 | 45.36 | 8,150,198 | +0.65(+1.44%) |
Nov 18, 2016 | 44.43 | 44.84 | 44.09 | 44.71 | 6,312,697 | +0.64(+1.45%) |
Nov 17, 2016 | 43.69 | 44.57 | 43.50 | 44.07 | 9,638,851 | +0.76(+1.75%) |
Nov 16, 2016 | 42.99 | 43.75 | 42.77 | 43.31 | 7,551,157 | +0.04(+0.09%) |
Nov 15, 2016 | 42.61 | 43.63 | 42.05 | 43.28 | 7,679,873 | +0.36(+0.84%) |
Nov 14, 2016 | 42.70 | 43.98 | 42.17 | 42.92 | 12,708,048 | +1.67(+4.06%) |
Nov 11, 2016 | 38.96 | 41.49 | 38.55 | 41.24 | 12,137,422 | +2.79(+7.25%) |
Nov 10, 2016 | 38.30 | 39.30 | 36.82 | 38.45 | 16,609,262 | +1.70(+4.62%) |
Nov 09, 2016 | 32.89 | 37.01 | 32.89 | 36.75 | 16,585,797 | +3.13(+9.31%) |
Nov 08, 2016 | 33.18 | 34.16 | 32.68 | 33.62 | 7,520,790 | +0.27(+0.80%) |
Nov 07, 2016 | 32.97 | 33.59 | 32.71 | 33.36 | 8,494,178 | +2.23(+7.18%) |
Nov 04, 2016 | 30.74 | 32.04 | 30.62 | 31.12 | 8,666,660 | +0.56(+1.84%) |
Nov 03, 2016 | 31.28 | 31.54 | 30.46 | 30.56 | 5,609,191 | -0.47(-1.50%) |
Nov 02, 2016 | 32.06 | 32.19 | 30.85 | 31.03 | 7,193,139 | -1.20(-3.72%) |